KissMeData/213420/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	204300	4100722000	28550	28550	28550	28550	1913
3	20241219	204200	4100722000	28550	28550	28550	28550	0
4	20241219	204100	4100722000	28550	28550	28550	28550	0
5	20241219	204000	4100722000	28550	28550	28550	28550	0
6	20241219	203900	4100722000	28550	28550	28550	28550	0
7	20241219	203800	4100722000	28550	28550	28550	28550	0
8	20241219	203700	4100722000	28550	28550	28550	28550	0
9	20241219	203600	4100722000	28550	28550	28550	28550	0
10	20241219	203500	4100722000	28550	28550	28550	28550	0
11	20241219	203400	4100722000	28550	28550	28550	28550	0
12	20241219	203300	4100722000	28550	28550	28550	28550	0
13	20241219	203200	4100722000	28550	28550	28550	28550	0
14	20241219	203100	4100722000	28550	28550	28550	28550	0
15	20241219	203000	4100722000	28550	28550	28550	28550	0
16	20241219	202900	4100722000	28550	28550	28550	28550	0
17	20241219	202800	4100722000	28550	28550	28550	28550	0
18	20241219	202700	4100722000	28550	28550	28550	28550	0
19	20241219	202600	4100722000	28550	28550	28550	28550	0
20	20241219	202500	4100722000	28550	28550	28550	28550	0
21	20241219	202400	4100722000	28550	28550	28550	28550	0
22	20241219	202300	4100722000	28550	28550	28550	28550	0
23	20241219	202200	4100722000	28550	28550	28550	28550	0
24	20241219	202100	4100722000	28550	28550	28550	28550	0
25	20241219	202000	4100722000	28550	28550	28550	28550	0
26	20241219	201900	4100722000	28550	28550	28550	28550	0
27	20241219	201800	4100722000	28550	28550	28550	28550	0
28	20241219	201700	4100722000	28550	28550	28550	28550	0
29	20241219	201600	4100722000	28550	28550	28550	28550	0
30	20241219	201500	4100722000	28550	28550	28550	28550	0
31	20241219	201400	4100722000	28550	28550	28550	28550	0
32	20241219	201300	4100722000	28550	28550	28550	28550	1913
33	20241219	201200	4100722000	28550	28550	28550	28550	0
34	20241219	201100	4100722000	28550	28550	28550	28550	0
35	20241219	201000	4100722000	28550	28550	28550	28550	0
36	20241219	200900	4100722000	28550	28550	28550	28550	0
37	20241219	200800	4100722000	28550	28550	28550	28550	0
38	20241219	200700	4100722000	28550	28550	28550	28550	0
39	20241219	200600	4100722000	28550	28550	28550	28550	0
40	20241219	200500	4100722000	28550	28550	28550	28550	0
41	20241219	200400	4100722000	28550	28550	28550	28550	0
42	20241219	200300	4100722000	28550	28550	28550	28550	0
43	20241219	200200	4100722000	28550	28550	28550	28550	0
44	20241219	200100	4100722000	28550	28550	28550	28550	0
45	20241219	200000	4100722000	28550	28550	28550	28550	0
46	20241219	195900	4100722000	28550	28550	28550	28550	0
47	20241219	195800	4100722000	28550	28550	28550	28550	0
48	20241219	195700	4100722000	28550	28550	28550	28550	0
49	20241219	195600	4100722000	28550	28550	28550	28550	0
50	20241219	195500	4100722000	28550	28550	28550	28550	0
51	20241219	195400	4100722000	28550	28550	28550	28550	0
52	20241219	195300	4100722000	28550	28550	28550	28550	0
53	20241219	195200	4100722000	28550	28550	28550	28550	0
54	20241219	195100	4100722000	28550	28550	28550	28550	0
55	20241219	195000	4100722000	28550	28550	28550	28550	0
56	20241219	194900	4100722000	28550	28550	28550	28550	0
57	20241219	194800	4100722000	28550	28550	28550	28550	0
58	20241219	194700	4100722000	28550	28550	28550	28550	0
59	20241219	194600	4100722000	28550	28550	28550	28550	0
60	20241219	194500	4100722000	28550	28550	28550	28550	0
61	20241219	194400	4100722000	28550	28550	28550	28550	0
62	20241219	194300	4100722000	28550	28550	28550	28550	1913
63	20241219	194200	4100722000	28550	28550	28550	28550	0
64	20241219	194100	4100722000	28550	28550	28550	28550	0
65	20241219	194000	4100722000	28550	28550	28550	28550	0
66	20241219	193900	4100722000	28550	28550	28550	28550	0
67	20241219	193800	4100722000	28550	28550	28550	28550	0
68	20241219	193700	4100722000	28550	28550	28550	28550	0
69	20241219	193600	4100722000	28550	28550	28550	28550	0
70	20241219	193500	4100722000	28550	28550	28550	28550	0
71	20241219	193400	4100722000	28550	28550	28550	28550	0
72	20241219	193300	4100722000	28550	28550	28550	28550	0
73	20241219	193200	4100722000	28550	28550	28550	28550	0
74	20241219	193100	4100722000	28550	28550	28550	28550	0
75	20241219	193000	4100722000	28550	28550	28550	28550	0
76	20241219	192900	4100722000	28550	28550	28550	28550	0
77	20241219	192800	4100722000	28550	28550	28550	28550	0
78	20241219	192700	4100722000	28550	28550	28550	28550	0
79	20241219	192600	4100722000	28550	28550	28550	28550	0
80	20241219	192500	4100722000	28550	28550	28550	28550	0
81	20241219	192400	4100722000	28550	28550	28550	28550	0
82	20241219	192300	4100722000	28550	28550	28550	28550	0
83	20241219	192200	4100722000	28550	28550	28550	28550	0
84	20241219	192100	4100722000	28550	28550	28550	28550	0
85	20241219	192000	4100722000	28550	28550	28550	28550	0
86	20241219	191900	4100722000	28550	28550	28550	28550	0
87	20241219	191800	4100722000	28550	28550	28550	28550	0
88	20241219	191700	4100722000	28550	28550	28550	28550	0
89	20241219	191600	4100722000	28550	28550	28550	28550	0
90	20241219	191500	4100722000	28550	28550	28550	28550	0
91	20241219	191400	4100722000	28550	28550	28550	28550	0
92	20241219	191300	4100722000	28550	28550	28550	28550	1913
93	20241219	191200	4100722000	28550	28550	28550	28550	0
94	20241219	191100	4100722000	28550	28550	28550	28550	0
95	20241219	191000	4100722000	28550	28550	28550	28550	0
96	20241219	190900	4100722000	28550	28550	28550	28550	0
97	20241219	190800	4100722000	28550	28550	28550	28550	0
98	20241219	190700	4100722000	28550	28550	28550	28550	0
99	20241219	190600	4100722000	28550	28550	28550	28550	0
100	20241219	190500	4100722000	28550	28550	28550	28550	0
101	20241219	190400	4100722000	28550	28550	28550	28550	0
102	20241219	190300	4100722000	28550	28550	28550	28550	0
103	20241219	190200	4100722000	28550	28550	28550	28550	0
104	20241219	190100	4100722000	28550	28550	28550	28550	0
105	20241219	190000	4100722000	28550	28550	28550	28550	0
106	20241219	185900	4100722000	28550	28550	28550	28550	0
107	20241219	185800	4100722000	28550	28550	28550	28550	0
108	20241219	185700	4100722000	28550	28550	28550	28550	0
109	20241219	185600	4100722000	28550	28550	28550	28550	0
110	20241219	185500	4100722000	28550	28550	28550	28550	0
111	20241219	185400	4100722000	28550	28550	28550	28550	0
112	20241219	185300	4100722000	28550	28550	28550	28550	0
113	20241219	185200	4100722000	28550	28550	28550	28550	0
114	20241219	185100	4100722000	28550	28550	28550	28550	0
115	20241219	185000	4100722000	28550	28550	28550	28550	0
116	20241219	184900	4100722000	28550	28550	28550	28550	0
117	20241219	184800	4100722000	28550	28550	28550	28550	0
118	20241219	184700	4100722000	28550	28550	28550	28550	0
119	20241219	184600	4100722000	28550	28550	28550	28550	0
120	20241219	184500	4100722000	28550	28550	28550	28550	0
121	20241219	184400	4100722000	28550	28550	28550	28550	0
122	20241219	184300	4100722000	28550	28550	28550	28550	1913
123	20241219	184200	4100722000	28550	28550	28550	28550	0
124	20241219	184100	4100722000	28550	28550	28550	28550	0
125	20241219	184000	4100722000	28550	28550	28550	28550	0
126	20241219	183900	4100722000	28550	28550	28550	28550	0
127	20241219	183800	4100722000	28550	28550	28550	28550	0
128	20241219	183700	4100722000	28550	28550	28550	28550	0
129	20241219	183600	4100722000	28550	28550	28550	28550	0
130	20241219	183500	4100722000	28550	28550	28550	28550	0
131	20241219	183400	4100722000	28550	28550	28550	28550	0
132	20241219	183300	4100722000	28550	28550	28550	28550	0
133	20241219	183200	4100722000	28550	28550	28550	28550	0
134	20241219	183100	4100722000	28550	28550	28550	28550	0
135	20241219	183000	4100722000	28550	28550	28550	28550	0
136	20241219	182900	4100722000	28550	28550	28550	28550	0
137	20241219	182800	4100722000	28550	28550	28550	28550	0
138	20241219	182700	4100722000	28550	28550	28550	28550	0
139	20241219	182600	4100722000	28550	28550	28550	28550	0
140	20241219	182500	4100722000	28550	28550	28550	28550	0
141	20241219	182400	4100722000	28550	28550	28550	28550	0
142	20241219	182300	4100722000	28550	28550	28550	28550	0
143	20241219	182200	4100722000	28550	28550	28550	28550	0
144	20241219	182100	4100722000	28550	28550	28550	28550	0
145	20241219	182000	4100722000	28550	28550	28550	28550	0
146	20241219	181900	4100722000	28550	28550	28550	28550	0
147	20241219	181800	4100722000	28550	28550	28550	28550	0
148	20241219	181700	4100722000	28550	28550	28550	28550	0
149	20241219	181600	4100722000	28550	28550	28550	28550	0
150	20241219	181500	4100722000	28550	28550	28550	28550	0
151	20241219	181400	4100722000	28550	28550	28550	28550	0
152	20241219	181300	4100722000	28550	28550	28550	28550	1913
153	20241219	181200	4100722000	28550	28550	28550	28550	0
154	20241219	181100	4100722000	28550	28550	28550	28550	0
155	20241219	181000	4100722000	28550	28550	28550	28550	0
156	20241219	180900	4100722000	28550	28550	28550	28550	0
157	20241219	180800	4100722000	28550	28550	28550	28550	0
158	20241219	180700	4100722000	28550	28550	28550	28550	0
159	20241219	180600	4100722000	28550	28550	28550	28550	0
160	20241219	180500	4100722000	28550	28550	28550	28550	0
161	20241219	180400	4100722000	28550	28550	28550	28550	0
162	20241219	180300	4100722000	28550	28550	28550	28550	0
163	20241219	180200	4100722000	28550	28550	28550	28550	0
164	20241219	180100	4100722000	28550	28550	28550	28550	0
165	20241219	180000	4100722000	28550	28550	28550	28550	0
166	20241219	175900	4100722000	28550	28550	28550	28550	0
167	20241219	175800	4100722000	28550	28550	28550	28550	0
168	20241219	175700	4100722000	28550	28550	28550	28550	0
169	20241219	175600	4100722000	28550	28550	28550	28550	0
170	20241219	175500	4100722000	28550	28550	28550	28550	0
171	20241219	175400	4100722000	28550	28550	28550	28550	0
172	20241219	175300	4100722000	28550	28550	28550	28550	0
173	20241219	175200	4100722000	28550	28550	28550	28550	0
174	20241219	175100	4100722000	28550	28550	28550	28550	0
175	20241219	175000	4100722000	28550	28550	28550	28550	0
176	20241219	174900	4100722000	28550	28550	28550	28550	0
177	20241219	174800	4100722000	28550	28550	28550	28550	0
178	20241219	174700	4100722000	28550	28550	28550	28550	0
179	20241219	174600	4100722000	28550	28550	28550	28550	0
180	20241219	174500	4100722000	28550	28550	28550	28550	0
181	20241219	174400	4100722000	28550	28550	28550	28550	0
182	20241219	174300	4100722000	28550	28550	28550	28550	1913
183	20241219	174200	4100722000	28550	28550	28550	28550	0
184	20241219	174100	4100722000	28550	28550	28550	28550	0
185	20241219	174000	4100722000	28550	28550	28550	28550	0
186	20241219	173900	4100722000	28550	28550	28550	28550	0
187	20241219	173800	4100722000	28550	28550	28550	28550	0
188	20241219	173700	4100722000	28550	28550	28550	28550	0
189	20241219	173600	4100722000	28550	28550	28550	28550	0
190	20241219	173500	4100722000	28550	28550	28550	28550	0
191	20241219	173400	4100722000	28550	28550	28550	28550	0
192	20241219	173300	4100722000	28550	28550	28550	28550	0
193	20241219	173200	4100722000	28550	28550	28550	28550	0
194	20241219	173100	4100722000	28550	28550	28550	28550	0
195	20241219	173000	4100722000	28550	28550	28550	28550	0
196	20241219	172900	4100722000	28550	28550	28550	28550	0
197	20241219	172800	4100722000	28550	28550	28550	28550	0
198	20241219	172700	4100722000	28550	28550	28550	28550	0
199	20241219	172600	4100722000	28550	28550	28550	28550	0
200	20241219	172500	4100722000	28550	28550	28550	28550	0
201	20241219	172400	4100722000	28550	28550	28550	28550	0
202	20241219	172300	4100722000	28550	28550	28550	28550	0
203	20241219	172200	4100722000	28550	28550	28550	28550	0
204	20241219	172100	4100722000	28550	28550	28550	28550	0
205	20241219	172000	4100722000	28550	28550	28550	28550	0
206	20241219	171900	4100722000	28550	28550	28550	28550	0
207	20241219	171800	4100722000	28550	28550	28550	28550	0
208	20241219	171700	4100722000	28550	28550	28550	28550	0
209	20241219	171600	4100722000	28550	28550	28550	28550	0
210	20241219	171500	4100722000	28550	28550	28550	28550	0
211	20241219	171400	4100722000	28550	28550	28550	28550	0
212	20241219	171300	4100722000	28550	28550	28550	28550	1913
213	20241219	171200	4100722000	28550	28550	28550	28550	0
214	20241219	171100	4100722000	28550	28550	28550	28550	0
215	20241219	171000	4100722000	28550	28550	28550	28550	0
216	20241219	170900	4100722000	28550	28550	28550	28550	0
217	20241219	170800	4100722000	28550	28550	28550	28550	0
218	20241219	170700	4100722000	28550	28550	28550	28550	0
219	20241219	170600	4100722000	28550	28550	28550	28550	0
220	20241219	170500	4100722000	28550	28550	28550	28550	0
221	20241219	170400	4100722000	28550	28550	28550	28550	0
222	20241219	170300	4100722000	28550	28550	28550	28550	0
223	20241219	170200	4100722000	28550	28550	28550	28550	0
224	20241219	170100	4100722000	28550	28550	28550	28550	0
225	20241219	170000	4100722000	28550	28550	28550	28550	0
226	20241219	165900	4100722000	28550	28550	28550	28550	0
227	20241219	165800	4100722000	28550	28550	28550	28550	0
228	20241219	165700	4100722000	28550	28550	28550	28550	0
229	20241219	165600	4100722000	28550	28550	28550	28550	0
230	20241219	165500	4100722000	28550	28550	28550	28550	0
231	20241219	165400	4100722000	28550	28550	28550	28550	0
232	20241219	165300	4100722000	28550	28550	28550	28550	0
233	20241219	165200	4100722000	28550	28550	28550	28550	0
234	20241219	165100	4100722000	28550	28550	28550	28550	0
235	20241219	165000	4100722000	28550	28550	28550	28550	0
236	20241219	164900	4100722000	28550	28550	28550	28550	0
237	20241219	164800	4100722000	28550	28550	28550	28550	0
238	20241219	164700	4100722000	28550	28550	28550	28550	0
239	20241219	164600	4100722000	28550	28550	28550	28550	0
240	20241219	164500	4100722000	28550	28550	28550	28550	0
241	20241219	164400	4100722000	28550	28550	28550	28550	0
242	20241219	164300	4100722000	28550	28550	28550	28550	1913
243	20241219	164200	4100722000	28550	28550	28550	28550	0
244	20241219	164100	4100722000	28550	28550	28550	28550	0
245	20241219	164000	4100722000	28550	28550	28550	28550	0
246	20241219	163900	4100722000	28550	28550	28550	28550	0
247	20241219	163800	4100722000	28550	28550	28550	28550	0
248	20241219	163700	4100722000	28550	28550	28550	28550	0
249	20241219	163600	4100722000	28550	28550	28550	28550	0
250	20241219	163500	4100722000	28550	28550	28550	28550	0
251	20241219	163400	4100722000	28550	28550	28550	28550	0
252	20241219	163300	4100722000	28550	28550	28550	28550	0
253	20241219	163200	4100722000	28550	28550	28550	28550	0
254	20241219	163100	4100722000	28550	28550	28550	28550	0
255	20241219	163000	4100722000	28550	28550	28550	28550	0
256	20241219	162900	4100722000	28550	28550	28550	28550	0
257	20241219	162800	4100722000	28550	28550	28550	28550	0
258	20241219	162700	4100722000	28550	28550	28550	28550	0
259	20241219	162600	4100722000	28550	28550	28550	28550	0
260	20241219	162500	4100722000	28550	28550	28550	28550	0
261	20241219	162400	4100722000	28550	28550	28550	28550	0
262	20241219	162300	4100722000	28550	28550	28550	28550	0
263	20241219	162200	4100722000	28550	28550	28550	28550	0
264	20241219	162100	4100722000	28550	28550	28550	28550	0
265	20241219	162000	4100722000	28550	28550	28550	28550	0
266	20241219	161900	4100722000	28550	28550	28550	28550	0
267	20241219	161800	4100722000	28550	28550	28550	28550	0
268	20241219	161700	4100722000	28550	28550	28550	28550	0
269	20241219	161600	4100722000	28550	28550	28550	28550	0
270	20241219	161500	4100722000	28550	28550	28550	28550	0
271	20241219	161400	4100722000	28550	28550	28550	28550	0
272	20241219	161300	4100722000	28550	28550	28550	28550	1913
273	20241219	161200	4100722000	28550	28550	28550	28550	0
274	20241219	161100	4100722000	28550	28550	28550	28550	0
275	20241219	161000	4100722000	28550	28550	28550	28550	0
276	20241219	160900	4100722000	28550	28550	28550	28550	0
277	20241219	160800	4100722000	28550	28550	28550	28550	0
278	20241219	160700	4100722000	28550	28550	28550	28550	0
279	20241219	160600	4100722000	28550	28550	28550	28550	0
280	20241219	160500	4100722000	28550	28550	28550	28550	0
281	20241219	160400	4100722000	28550	28550	28550	28550	0
282	20241219	160300	4100722000	28550	28550	28550	28550	0
283	20241219	160200	4100722000	28550	28550	28550	28550	0
284	20241219	160100	4100722000	28550	28550	28550	28550	0
285	20241219	160000	4100722000	28550	28550	28550	28550	0
286	20241219	155900	4100722000	28550	28550	28550	28550	0
287	20241219	155800	4100722000	28550	28550	28550	28550	0
288	20241219	155700	4100722000	28550	28550	28550	28550	0
289	20241219	155600	4100722000	28550	28550	28550	28550	0
290	20241219	155500	4100722000	28550	28550	28550	28550	0
291	20241219	155400	4100722000	28550	28550	28550	28550	0
292	20241219	155300	4100722000	28550	28550	28550	28550	0
293	20241219	155200	4100722000	28550	28550	28550	28550	0
294	20241219	155100	4100722000	28550	28550	28550	28550	0
295	20241219	155000	4100722000	28550	28550	28550	28550	0
296	20241219	154900	4100722000	28550	28550	28550	28550	0
297	20241219	154800	4100722000	28550	28550	28550	28550	0
298	20241219	154700	4100722000	28550	28550	28550	28550	0
299	20241219	154600	4100722000	28550	28550	28550	28550	0
300	20241219	154500	4100722000	28550	28550	28550	28550	0
301	20241219	154400	4100722000	28550	28550	28550	28550	0
302	20241219	154300	4100722000	28550	28550	28550	28550	1913
303	20241219	154200	4100722000	28550	28550	28550	28550	0
304	20241219	154100	4100722000	28550	28550	28550	28550	0
305	20241219	154000	4100722000	28550	28550	28550	28550	0
306	20241219	153900	4100722000	28550	28550	28550	28550	0
307	20241219	153800	4100722000	28550	28550	28550	28550	0
308	20241219	153700	4100722000	28550	28550	28550	28550	0
309	20241219	153600	4100722000	28550	28550	28550	28550	0
310	20241219	153500	4100722000	28550	28550	28550	28550	0
311	20241219	153400	4100722000	28550	28550	28550	28550	0
312	20241219	153300	4100722000	28550	28550	28550	28550	0
313	20241219	153200	4100722000	28550	28550	28550	28550	0
314	20241219	153100	4100722000	28550	28550	28550	28550	0
315	20241219	153000	4100722000	28550	28550	28550	28550	1913
316	20241219	152900	4046105850	28700	28700	28700	28700	0
317	20241219	152800	4046105850	28700	28700	28700	28700	0
318	20241219	152700	4046105850	28700	28700	28700	28700	0
319	20241219	152600	4046105850	28700	28700	28700	28700	0
320	20241219	152500	4046105850	28700	28700	28700	28700	0
321	20241219	152400	4046105850	28700	28700	28700	28700	0
322	20241219	152300	4046105850	28700	28700	28700	28700	0
323	20241219	152200	4046105850	28700	28700	28700	28700	0
324	20241219	152100	4046105850	28700	28700	28700	28700	0
325	20241219	152000	4046105850	28700	28700	28700	28700	0
326	20241219	151900	4046105850	28700	28700	28750	28650	732
327	20241219	151800	4025106150	28700	28700	28700	28700	186
328	20241219	151700	4019767950	28700	28700	28750	28700	172
329	20241219	151600	4014831250	28700	28650	28750	28650	160
330	20241219	151500	4010241500	28650	28650	28650	28600	192
331	20241219	151400	4004741200	28650	28700	28750	28550	552
332	20241219	151300	3988944900	28700	28650	28750	28650	143
333	20241219	151200	3984843850	28700	28650	28700	28650	116
334	20241219	151100	3981520000	28650	28750	28750	28650	122
335	20241219	151000	3978021400	28700	28700	28750	28700	131
336	20241219	150900	3974260700	28700	28750	28750	28700	129
337	20241219	150800	3970558000	28700	28750	28750	28700	37
338	20241219	150700	3969496000	28700	28700	28700	28650	385
339	20241219	150600	3958448350	28700	28800	28800	28650	323
340	20241219	150500	3949175850	28750	28800	28800	28750	17
341	20241219	150400	3948686750	28750	28750	28800	28700	89
342	20241219	150300	3946126250	28750	28800	28800	28750	196
343	20241219	150200	3940490300	28750	28750	28750	28750	6
344	20241219	150100	3940317800	28750	28800	28800	28750	21
345	20241219	150000	3939713500	28800	28800	28850	28800	48
346	20241219	145900	3938330900	28850	28800	28850	28800	53
347	20241219	145800	3936803850	28750	28800	28800	28750	33
348	20241219	145700	3935853700	28750	28800	28800	28750	273
349	20241219	145600	3927991800	28750	28800	28800	28750	152
350	20241219	145500	3923614450	28800	28800	28800	28800	691
351	20241219	145400	3903713650	28800	28800	28850	28800	811
352	20241219	145300	3880354200	28850	28850	28850	28800	46
353	20241219	145200	3879027350	28800	28850	28850	28800	356
354	20241219	145100	3868758800	28850	28850	28850	28800	899
355	20241219	145000	3842822900	28800	28800	28850	28800	46
356	20241219	144900	3841496800	28850	28850	28900	28850	62
357	20241219	144800	3839707450	28850	28850	28900	28850	191
358	20241219	144700	3834194200	28850	28800	28850	28800	74
359	20241219	144600	3832059550	28850	28850	28850	28800	54
360	20241219	144500	3830502500	28850	28800	28850	28800	56
361	20241219	144400	3828887650	28850	28850	28850	28800	83
362	20241219	144300	3826493400	28800	28700	28800	28700	859
363	20241219	144200	3801770450	28700	28750	28800	28700	420
364	20241219	144100	3789711550	28750	28800	28850	28750	1085
365	20241219	144000	3758486750	28800	28850	28850	28800	187
366	20241219	143900	3753097550	28800	28850	28850	28800	84
367	20241219	143800	3750674500	28800	28850	28850	28800	58
368	20241219	143700	3749001700	28850	28850	28850	28850	99
369	20241219	143600	3746145550	28850	28750	28900	28750	1368
370	20241219	143500	3706719350	28800	28850	28850	28800	674
371	20241219	143400	3687293050	28900	28800	28900	28800	155
372	20241219	143300	3682820300	28850	28900	28900	28850	211
373	20241219	143200	3676732750	28850	28850	28900	28850	63
374	20241219	143100	3674913650	28900	28900	28900	28850	227
375	20241219	143000	3668360600	28900	28950	29000	28850	1003
376	20241219	142900	3639364750	28950	29000	29000	28950	67
377	20241219	142800	3637423850	28950	29000	29050	28950	137
378	20241219	142700	3633453850	29050	29050	29050	28950	1089
379	20241219	142600	3601861350	29050	29100	29100	29050	822
380	20241219	142500	3577980750	29100	29150	29250	29100	1667
381	20241219	142400	3529382550	29150	29150	29150	29100	58
382	20241219	142300	3527692100	29150	29050	29150	29050	224
383	20241219	142200	3521171750	29050	29100	29100	29050	53
384	20241219	142100	3519629700	29100	29150	29150	29100	85
385	20241219	142000	3517153650	29150	29100	29250	29100	708
386	20241219	141900	3496532650	29050	29150	29150	29050	244
387	20241219	141800	3489431050	29150	29150	29200	29150	291
388	20241219	141700	3480944400	29200	29200	29200	29200	61
389	20241219	141600	3479163200	29200	29200	29200	29200	43
390	20241219	141500	3477907600	29250	29200	29350	29200	1067
391	20241219	141400	3446698250	29200	29200	29200	29150	105
392	20241219	141300	3443632500	29200	29200	29200	29150	101
393	20241219	141200	3440683550	29150	29150	29200	29150	39
394	20241219	141100	3439545200	29200	29200	29200	29150	145
395	20241219	141000	3435311450	29150	29200	29300	29150	638
396	20241219	140900	3416657700	29200	29200	29200	29150	25
397	20241219	140800	3415927950	29200	29200	29200	29150	24
398	20241219	140700	3415227400	29200	29200	29250	29150	412
399	20241219	140600	3403196750	29150	29150	29150	29150	32
400	20241219	140500	3402263950	29200	29150	29300	29150	696
401	20241219	140400	3381936950	29100	29150	29150	29100	24
402	20241219	140300	3381237800	29150	29150	29150	29100	41
403	20241219	140200	3380043100	29150	29200	29200	29150	12
404	20241219	140100	3379692750	29200	29200	29250	29150	275
405	20241219	140000	3371666600	29250	29250	29350	29250	728
406	20241219	135900	3350317600	29250	29200	29250	29200	37
407	20241219	135800	3349235850	29250	29250	29250	29200	18
408	20241219	135700	3348709600	29250	29250	29250	29250	15
409	20241219	135600	3348270850	29250	29300	29350	29250	98
410	20241219	135500	3345397050	29350	29250	29350	29200	562
411	20241219	135400	3328926000	29250	29250	29250	29200	20
412	20241219	135300	3328341450	29250	29250	29250	29200	20
413	20241219	135200	3327756950	29250	29200	29250	29200	63
414	20241219	135100	3325914700	29250	29250	29250	29200	21
415	20241219	135000	3325300700	29200	29200	29300	29200	790
416	20241219	134900	3302194450	29150	29150	29200	29150	34
417	20241219	134800	3301202100	29150	29150	29200	29150	38
418	20241219	134700	3300093300	29200	29150	29200	29150	201
419	20241219	134600	3294233700	29200	29250	29250	29200	29
420	20241219	134500	3293386350	29200	29200	29250	29200	613
421	20241219	134400	3275478200	29150	29200	29200	29150	15
422	20241219	134300	3275040500	29100	29150	29200	29100	29
423	20241219	134200	3274194600	29150	29150	29150	29150	23
424	20241219	134100	3273524150	29150	29200	29250	29150	995
425	20241219	134000	3244499950	29250	29200	29300	29200	562
426	20241219	133900	3228072500	29200	29200	29200	29200	6
427	20241219	133800	3227897300	29200	29150	29200	29150	33
428	20241219	133700	3226933800	29200	29250	29250	29150	40
429	20241219	133600	3225765350	29200	29250	29250	29200	21
430	20241219	133500	3225151150	29200	29200	29350	29200	519
431	20241219	133400	3209958400	29200	29200	29200	29200	54
432	20241219	133300	3208381600	29150	29200	29200	29150	16
433	20241219	133200	3207914600	29200	29200	29200	29200	13
434	20241219	133100	3207535000	29150	29200	29250	29150	113
435	20241219	133000	3204234500	29200	29200	29300	29200	642
436	20241219	132900	3185466550	29200	29200	29200	29200	93
437	20241219	132800	3182750950	29200	29200	29200	29200	9
438	20241219	132700	3182488150	29200	29200	29200	29150	30
439	20241219	132600	3181612650	29150	29250	29250	29150	326
440	20241219	132500	3172095050	29200	29200	29300	29200	683
441	20241219	132400	3152114200	29200	29250	29250	29150	33
442	20241219	132300	3151150550	29150	29200	29200	29150	205
443	20241219	132200	3145164700	29200	29200	29200	29200	167
444	20241219	132100	3140288300	29200	29250	29250	29200	225
445	20241219	132000	3133717850	29250	29150	29300	29150	638
446	20241219	131900	3115063650	29150	29150	29150	29150	2
447	20241219	131800	3115005350	29150	29150	29150	29100	47
448	20241219	131700	3113636950	29200	29200	29200	29150	18
449	20241219	131600	3113111500	29200	29200	29200	29150	60
450	20241219	131500	3111360350	29150	29150	29300	29150	594
451	20241219	131400	3094008850	29150	29150	29150	29150	12
452	20241219	131300	3093659050	29200	29150	29200	29100	59
453	20241219	131200	3091936800	29150	29250	29250	29150	41
454	20241219	131100	3090739400	29250	29250	29250	29250	4
455	20241219	131000	3090622400	29250	29200	29300	29150	642
456	20241219	130900	3071844050	29150	29150	29150	29150	4
457	20241219	130800	3071727450	29150	29100	29150	29100	26
458	20241219	130700	3070969600	29150	29200	29200	29150	15
459	20241219	130600	3070531650	29200	29150	29200	29100	53
460	20241219	130500	3068985500	29100	29050	29200	28950	633
461	20241219	130400	3050547200	29000	29100	29100	28950	112
462	20241219	130300	3047296600	29100	29100	29100	29050	26
463	20241219	130200	3046540350	29100	29100	29100	29100	7
464	20241219	130100	3046336650	29100	29100	29100	29100	15
465	20241219	130000	3045900150	29100	29000	29100	29000	513
466	20241219	125900	3030985100	28950	28900	29000	28900	12
467	20241219	125800	3030637600	29000	29000	29050	28900	101
468	20241219	125700	3027711550	29000	29000	29000	29000	4
469	20241219	125600	3027595550	29000	29000	29000	29000	30
470	20241219	125500	3026725550	28950	28900	29050	28900	565
471	20241219	125400	3010337550	28900	28900	28900	28850	114
472	20241219	125300	3007044300	28900	29000	29000	28900	336
473	20241219	125200	2997316900	29000	29000	29000	29000	40
474	20241219	125100	2996156900	28950	29000	29000	28950	11
475	20241219	125000	2995838150	29000	29000	29050	29000	527
476	20241219	124900	2980554100	29000	29000	29000	29000	35
477	20241219	124800	2979539100	29000	28950	29000	28950	47
478	20241219	124700	2978177700	29000	29000	29000	29000	49
479	20241219	124600	2976756700	29000	29000	29000	28950	35
480	20241219	124500	2975741750	29000	28850	29050	28850	687
481	20241219	124400	2955833200	28850	28800	28850	28800	41
482	20241219	124300	2954652200	28850	28850	28900	28450	2509
483	20241219	124200	2882845400	28850	28750	28850	28700	1033
484	20241219	124100	2853092050	28700	28900	28900	28700	1685
485	20241219	124000	2804541150	28900	28900	28900	28850	876
486	20241219	123900	2779224950	28850	28900	28900	28850	44
487	20241219	123800	2777953400	28900	28900	28900	28900	138
488	20241219	123700	2773965200	28900	28850	28900	28850	64
489	20241219	123600	2772115650	28850	28900	28900	28850	105
490	20241219	123500	2769084550	28900	28850	28900	28850	636
491	20241219	123400	2750724500	28900	28850	28900	28850	156
492	20241219	123300	2746220700	28900	28850	28900	28850	102
493	20241219	123200	2743276450	28850	28900	28900	28850	8
494	20241219	123100	2743045450	28900	28850	28900	28850	300
495	20241219	123000	2734388950	28850	28900	28950	28850	600
496	20241219	122900	2717045350	28850	28850	28900	28850	51
497	20241219	122800	2715573100	28900	28950	28950	28900	352
498	20241219	122700	2705397050	28950	28900	28950	28900	35
499	20241219	122600	2704384900	28950	29000	29000	28950	438
500	20241219	122500	2691689950	29050	29100	29100	29000	711
501	20241219	122400	2671025550	29100	29050	29100	29050	112
502	20241219	122300	2667770200	29050	29100	29100	29050	51
503	20241219	122200	2666288450	29100	29100	29100	29100	72
504	20241219	122100	2664193250	29100	29150	29150	29100	95
505	20241219	122000	2661427200	29150	29150	29250	29100	521
506	20241219	121900	2646226150	29100	29150	29150	29100	38
507	20241219	121800	2645118650	29150	29200	29200	29100	14
508	20241219	121700	2644710950	29150	29150	29200	29150	23
509	20241219	121600	2644040150	29150	29150	29150	29150	34
510	20241219	121500	2643049050	29150	29100	29250	29000	619
511	20241219	121400	2625001750	29050	29150	29150	29050	29
512	20241219	121300	2624158550	29150	29150	29150	29100	50
513	20241219	121200	2622702050	29150	29150	29150	29100	19
514	20241219	121100	2622148350	29100	29100	29150	29050	171
515	20241219	121000	2617167150	29100	29100	29250	29100	541
516	20241219	120900	2601372650	29050	29100	29100	29050	17
517	20241219	120800	2600878150	29150	29100	29150	29050	98
518	20241219	120700	2598026700	29150	29150	29150	29150	46
519	20241219	120600	2596685800	29150	29150	29150	29100	20
520	20241219	120500	2596103650	29200	29150	29250	29100	636
521	20241219	120400	2577551000	29150	29100	29150	29100	8
522	20241219	120300	2577317900	29100	29150	29150	29100	48
523	20241219	120200	2575920200	29100	29200	29200	29100	25
524	20241219	120100	2575192250	29150	29150	29150	29150	40
525	20241219	120000	2574026250	29150	29150	29250	29150	549
526	20241219	115900	2557999800	29150	29150	29150	29150	10
527	20241219	115800	2557708300	29150	29150	29150	29100	70
528	20241219	115700	2555670300	29150	29150	29150	29100	67
529	20241219	115600	2553720200	29150	29200	29200	29150	14
530	20241219	115500	2553311600	29150	29150	29250	29100	493
531	20241219	115400	2538919850	29150	29100	29150	29100	45
532	20241219	115300	2537610050	29100	29100	29150	29100	33
533	20241219	115200	2536648700	29100	29150	29150	29100	31
534	20241219	115100	2535746100	29100	29150	29150	29100	24
535	20241219	115000	2535047350	29100	29100	29250	29100	495
536	20241219	114900	2520612650	29100	29100	29100	29100	17
537	20241219	114800	2520117950	29100	29150	29150	29100	9
538	20241219	114700	2519855800	29100	29100	29100	29100	13
539	20241219	114600	2519477500	29100	29100	29150	29100	44
540	20241219	114500	2518196600	29000	29100	29150	29000	687
541	20241219	114400	2498201050	29100	29100	29100	29100	15
542	20241219	114300	2497764550	29100	29100	29100	29050	224
543	20241219	114200	2491246650	29100	29100	29100	29100	15
544	20241219	114100	2490810150	29100	29100	29100	29100	17
545	20241219	114000	2490315450	29150	29050	29200	29050	597
546	20241219	113900	2472938700	29050	29000	29050	29000	91
547	20241219	113800	2470298750	29050	29050	29050	29050	4
548	20241219	113700	2470182550	29050	29050	29050	29050	30
549	20241219	113600	2469311050	29050	29050	29050	29050	20
550	20241219	113500	2468730050	29050	29150	29200	29050	719
551	20241219	113400	2447781250	29150	29150	29150	29150	280
552	20241219	113300	2439619250	29150	29150	29150	29150	369
553	20241219	113200	2428862900	29150	29150	29150	29150	21
554	20241219	113100	2428250750	29150	29200	29200	29150	49
555	20241219	113000	2426821950	29200	29150	29250	29100	493
556	20241219	112900	2412417650	29150	29200	29200	29150	343
557	20241219	112800	2402402700	29150	29150	29200	29150	27
558	20241219	112700	2401614900	29200	29200	29200	29200	8
559	20241219	112600	2401381300	29200	29200	29200	29200	3
560	20241219	112500	2401293700	29150	29150	29250	29150	610
561	20241219	112400	2383475450	29100	29050	29150	29050	56
562	20241219	112300	2381847850	29050	29050	29050	29050	13
563	20241219	112200	2381470200	29050	29100	29100	29000	111
564	20241219	112100	2378248250	29100	29100	29150	29100	21
565	20241219	112000	2377636950	29100	29050	29200	29050	540
566	20241219	111900	2361906200	29000	29050	29050	29000	5
567	20241219	111800	2361761000	29050	29050	29050	29050	46
568	20241219	111700	2360424700	29050	29000	29050	29000	76
569	20241219	111600	2358219700	29050	29050	29050	29000	87
570	20241219	111500	2355692600	29000	29050	29250	29000	608
571	20241219	111400	2337993450	29050	29000	29050	29000	69
572	20241219	111300	2335990900	29000	29050	29050	29000	140
573	20241219	111200	2331926600	29050	29050	29100	29050	197
574	20241219	111100	2326203050	29150	29050	29150	29000	134
575	20241219	111000	2322311900	29000	29050	29300	29000	597
576	20241219	110900	2304894650	29050	29000	29050	29000	90
577	20241219	110800	2302283400	29050	29100	29100	29050	77
578	20241219	110700	2300045600	29100	29150	29150	29050	475
579	20241219	110600	2286214400	29150	29200	29200	29150	68
580	20241219	110500	2284229850	29200	29200	29350	29100	582
581	20241219	110400	2267193750	29150	29100	29150	29100	18
582	20241219	110300	2266669100	29150	29250	29250	29100	128
583	20241219	110200	2262937750	29250	29150	29350	29150	3411
584	20241219	110100	2163091950	29100	29200	29200	29100	103
585	20241219	110000	2160090150	29200	29150	29250	29150	484
586	20241219	105900	2145949000	29150	29200	29200	29150	67
587	20241219	105800	2143994100	29150	29150	29200	29100	96
588	20241219	105700	2141194750	29150	29150	29150	29150	52
589	20241219	105600	2139678950	29200	29150	29250	29150	63
590	20241219	105500	2137839450	29150	29150	29250	29100	542
591	20241219	105400	2122019550	29150	29250	29250	29150	169
592	20241219	105300	2117088850	29200	29200	29250	29200	63
593	20241219	105200	2115248800	29150	29200	29250	29150	95
594	20241219	105100	2112477050	29200	29150	29200	29150	64
595	20241219	105000	2110611250	29200	29200	29300	29150	808
596	20241219	104900	2087008750	29000	29000	29200	29000	762
597	20241219	104800	2064803100	29100	29100	29100	28950	257
598	20241219	104700	2057344700	29100	29000	29100	29000	49
599	20241219	104600	2055919600	29050	29000	29050	29000	86
600	20241219	104500	2053423000	29000	29150	29200	29000	620
601	20241219	104400	2035352250	29150	29100	29150	29100	71
602	20241219	104300	2033283800	29100	29150	29150	29050	85
603	20241219	104200	2030809350	29150	29050	29150	29000	93
604	20241219	104100	2028104050	29050	29150	29150	29000	229
605	20241219	104000	2021450550	29100	29150	29200	29100	588
606	20241219	103900	2004308750	29150	29100	29150	29100	78
607	20241219	103800	2002035300	29100	29050	29150	29050	72
608	20241219	103700	1999940150	29100	29050	29100	29050	177
609	20241219	103600	1994795900	29050	28950	29050	28950	307
610	20241219	103500	1985902300	28950	29000	29150	28950	792
611	20241219	103400	1962910600	28950	28900	29050	28900	97
612	20241219	103300	1960104500	28950	28950	28950	28950	57
613	20241219	103200	1958454350	28950	28950	28950	28900	161
614	20241219	103100	1953793450	28950	28950	28950	28900	333
615	20241219	103000	1944153150	28950	28900	28950	28900	665
616	20241219	102900	1924920250	28900	28800	28950	28800	1545
617	20241219	102800	1880279250	28800	28800	29000	28750	918
618	20241219	102700	1853752600	28800	29000	29000	28800	996
619	20241219	102600	1824952700	29000	29000	29050	28800	2715
620	20241219	102500	1746430450	29000	29100	29250	29000	1027
621	20241219	102400	1716525800	29050	29100	29150	29050	277
622	20241219	102300	1708469350	29100	29100	29100	29050	167
623	20241219	102200	1703609850	29100	29100	29100	29050	150
624	20241219	102100	1699244900	29100	29100	29150	29100	107
625	20241219	102000	1696128000	29100	29250	29250	29100	1110
626	20241219	101900	1663751900	29250	29250	29300	29150	1214
627	20241219	101800	1628315450	29250	29300	29300	29200	142
628	20241219	101700	1624160250	29300	29350	29350	29250	142
629	20241219	101600	1619999600	29350	29350	29350	29250	182
630	20241219	101500	1614658400	29350	29400	29400	29300	590
631	20241219	101400	1597315050	29400	29400	29400	29350	134
632	20241219	101300	1593375850	29400	29350	29400	29350	172
633	20241219	101200	1588321650	29350	29350	29350	29350	560
634	20241219	101100	1571885650	29350	29350	29400	29300	734
635	20241219	101000	1550371000	29400	29350	29400	29300	1007
636	20241219	100900	1520798850	29350	29350	29350	29300	604
637	20241219	100800	1503072300	29350	29350	29350	29350	506
638	20241219	100700	1488221200	29350	29300	29350	29300	258
639	20241219	100600	1480649250	29300	29350	29350	29300	132
640	20241219	100500	1476776450	29300	29300	29350	29250	1393
641	20241219	100400	1435960750	29300	29250	29300	29200	271
642	20241219	100300	1428032550	29300	29300	29300	29300	145
643	20241219	100200	1423784050	29300	29300	29300	29150	715
644	20241219	100100	1402875250	29300	29300	29300	29250	1376
645	20241219	100000	1362560350	29300	29200	29300	29200	1248
646	20241219	095900	1326083500	29200	29150	29200	29150	656
647	20241219	095800	1306952750	29150	29100	29200	29100	998
648	20241219	095700	1277859500	29100	29150	29150	29100	269
649	20241219	095600	1270026800	29100	29100	29100	29100	59
650	20241219	095500	1268309900	29150	29100	29200	29050	616
651	20241219	095400	1250376100	29050	29050	29100	29050	168
652	20241219	095300	1245495650	29050	29050	29050	29050	11
653	20241219	095200	1245176100	29100	29150	29150	29100	213
654	20241219	095100	1238976350	29150	29100	29150	29100	66
655	20241219	095000	1237053450	29100	29200	29300	29100	1468
656	20241219	094900	1194079300	29150	29100	29150	29100	268
657	20241219	094800	1186271600	29050	29100	29100	29050	55
658	20241219	094700	1184671350	29050	29150	29150	29050	268
659	20241219	094600	1176873050	29200	29200	29200	29200	490
660	20241219	094500	1162565050	29150	29200	29250	29100	2895
661	20241219	094400	1077980300	29150	29200	29200	29150	270
662	20241219	094300	1070096500	29200	29200	29200	29150	172
663	20241219	094200	1065074150	29200	29150	29200	29150	17
664	20241219	094100	1064577800	29150	29100	29150	29100	120
665	20241219	094000	1061080150	29150	29150	29200	29100	512
666	20241219	093900	1046138500	29150	29050	29150	29050	180
667	20241219	093800	1040898600	29050	29100	29100	28950	385
668	20241219	093700	1029725950	28950	29050	29100	28950	223
669	20241219	093600	1023254650	29050	29000	29050	29000	544
670	20241219	093500	1007478600	29000	29050	29200	29000	409
671	20241219	093400	995566750	29050	29000	29050	29000	178
672	20241219	093300	990395950	29050	29100	29100	29050	318
673	20241219	093200	981146900	29100	29050	29100	29050	174
674	20241219	093100	976083600	29100	29200	29300	29100	2632
675	20241219	093000	899155150	29200	29200	29250	29200	963
676	20241219	092900	871005900	29200	29150	29200	29150	677
677	20241219	092800	851240100	29150	29100	29200	29050	529
678	20241219	092700	835813650	29100	29100	29150	29050	160
679	20241219	092600	831157200	29100	29050	29200	29000	501
680	20241219	092500	816561350	29100	28950	29100	28950	1760
681	20241219	092400	765467700	28950	29050	29100	28950	853
682	20241219	092300	740706750	29050	28950	29050	28950	309
683	20241219	092200	731740800	29050	28900	29050	28900	663
684	20241219	092100	712526600	28900	29000	29000	28900	364
685	20241219	092000	702005000	29000	28950	29100	28900	1003
686	20241219	091900	672872300	28950	29050	29050	28950	147
687	20241219	091800	668611300	29050	28900	29050	28900	607
688	20241219	091700	651024850	28850	28800	28850	28750	735
689	20241219	091600	629830700	28700	28750	28850	28650	1688
690	20241219	091500	581334200	28700	28700	28850	28700	3669
691	20241219	091400	475981750	28700	28700	28900	28700	1268
692	20241219	091300	439534400	28700	28700	28800	28650	2658
693	20241219	091200	363243800	28650	28650	28750	28600	471
694	20241219	091100	349717350	28600	28600	28600	28600	21
695	20241219	091000	349116750	28650	28400	28700	28350	1624
696	20241219	090900	302836300	28350	28350	28400	28300	676
697	20241219	090800	283672450	28400	28500	28500	28400	1269
698	20241219	090700	247630750	28500	28450	28600	28450	569
699	20241219	090600	231433000	28450	28450	28500	28450	249
700	20241219	090500	224341050	28450	28450	28500	28450	415
701	20241219	090400	212534250	28500	28600	28600	28500	255
702	20241219	090300	205259850	28500	28500	28600	28450	1645
703	20241219	090200	158307200	28550	28400	28550	28250	1564
704	20241219	090100	113820900	28400	28550	28550	28250	1292
705	20241219	090000	77148500	28450	28300	28600	28250	2709